[{"d":"2025-02-11","o":10.03,"h":10.05,"l":10.03,"c":10.04,"v":8896500},{"d":"2025-02-12","o":10.04,"h":10.05,"l":10.03,"c":10.03,"v":906800},{"d":"2025-02-13","o":10.05,"h":10.05,"l":10.03,"c":10.03,"v":362100},{"d":"2025-02-14","o":10.03,"h":10.05,"l":10.03,"c":10.03,"v":240300},{"d":"2025-02-18","o":10.04,"h":10.05,"l":10.03,"c":10.05,"v":5900},{"d":"2025-02-19","o":10.05,"h":10.05,"l":10.03,"c":10.03,"v":50700},{"d":"2025-02-20","o":10.03,"h":10.05,"l":10.03,"c":10.04,"v":55200},{"d":"2025-02-21","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2025-02-24","o":10.05,"h":10.05,"l":10.04,"c":10.05,"v":51400},{"d":"2025-02-25","o":10.05,"h":10.06,"l":10.03,"c":10.06,"v":59700},{"d":"2025-02-26","o":10.04,"h":10.05,"l":10.04,"c":10.04,"v":101200},{"d":"2025-02-27","o":10.04,"h":10.06,"l":10.04,"c":10.04,"v":52400},{"d":"2025-02-28","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":3000},{"d":"2025-03-03","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2025-03-04","o":10.03,"h":10.06,"l":10.03,"c":10.06,"v":1300},{"d":"2025-03-05","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":1400},{"d":"2025-03-06","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":500},{"d":"2025-03-07","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":1200},{"d":"2025-03-10","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":600},{"d":"2025-03-11","o":10.06,"h":10.06,"l":10.04,"c":10.06,"v":110500},{"d":"2025-03-12","o":10.06,"h":10.06,"l":10.05,"c":10.05,"v":9100},{"d":"2025-03-13","o":10.06,"h":10.06,"l":10.05,"c":10.05,"v":1700},{"d":"2025-03-14","o":10.05,"h":10.05,"l":10.04,"c":10.04,"v":6400},{"d":"2025-03-17","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":1700},{"d":"2025-03-18","o":10.06,"h":10.06,"l":10.05,"c":10.05,"v":10400},{"d":"2025-03-19","o":10.05,"h":10.06,"l":10.04,"c":10.06,"v":5700},{"d":"2025-03-20","o":10.06,"h":10.06,"l":10.05,"c":10.05,"v":4200},{"d":"2025-03-21","o":10.06,"h":10.07,"l":10.06,"c":10.07,"v":50100},{"d":"2025-03-24","o":10.07,"h":10.08,"l":10.05,"c":10.07,"v":212000},{"d":"2025-03-25","o":10.08,"h":10.1,"l":10.06,"c":10.07,"v":62900},{"d":"2025-03-26","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-03-27","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-03-28","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-03-31","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-04-01","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-04-02","o":10.09,"h":10.16,"l":10.08,"c":10.08,"v":90000},{"d":"2025-04-03","o":10.13,"h":10.13,"l":10.08,"c":10.09,"v":7500},{"d":"2025-04-04","o":10.08,"h":10.08,"l":10.07,"c":10.07,"v":500},{"d":"2025-04-07","o":10.08,"h":10.08,"l":10.07,"c":10.07,"v":600},{"d":"2025-04-08","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-04-09","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-04-10","o":10.07,"h":10.08,"l":10.01,"c":10.01,"v":6900},{"d":"2025-04-11","o":10.08,"h":10.1,"l":10.05,"c":10.07,"v":3100},{"d":"2025-04-14","o":10.06,"h":10.07,"l":10.05,"c":10.07,"v":8500},{"d":"2025-04-15","o":10.07,"h":10.08,"l":10.07,"c":10.08,"v":800},{"d":"2025-04-16","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":400},{"d":"2025-04-17","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2025-04-21","o":10.1,"h":10.1,"l":10.07,"c":10.07,"v":26200},{"d":"2025-04-22","o":10.08,"h":10.09,"l":10.06,"c":10.06,"v":4900},{"d":"2025-04-23","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":300},{"d":"2025-04-24","o":10.06,"h":10.09,"l":10.06,"c":10.08,"v":1900},{"d":"2025-04-25","o":10.08,"h":11.09,"l":10.08,"c":10.7,"v":42200},{"d":"2025-04-28","o":10.27,"h":10.27,"l":10.15,"c":10.15,"v":700},{"d":"2025-04-29","o":10.11,"h":10.14,"l":10.11,"c":10.14,"v":1500},{"d":"2025-04-30","o":10.12,"h":10.16,"l":10.12,"c":10.15,"v":51700},{"d":"2025-05-01","o":10.14,"h":10.2,"l":10.14,"c":10.2,"v":265400},{"d":"2025-05-02","o":10.16,"h":10.18,"l":10.16,"c":10.16,"v":33800},{"d":"2025-05-05","o":10.17,"h":10.17,"l":10.15,"c":10.15,"v":7000},{"d":"2025-05-06","o":10.15,"h":10.17,"l":10.15,"c":10.15,"v":7300},{"d":"2025-05-07","o":10.17,"h":10.18,"l":10.17,"c":10.17,"v":7900},{"d":"2025-05-08","o":10.17,"h":10.19,"l":10.17,"c":10.17,"v":1400},{"d":"2025-05-09","o":10.17,"h":10.17,"l":10.15,"c":10.15,"v":2400},{"d":"2025-05-12","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":2600},{"d":"2025-05-13","o":10.18,"h":10.19,"l":10.16,"c":10.16,"v":5600},{"d":"2025-05-14","o":10.19,"h":10.2,"l":10.17,"c":10.17,"v":4500},{"d":"2025-05-15","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":800},{"d":"2025-05-16","o":10.29,"h":10.29,"l":10.22,"c":10.22,"v":1300},{"d":"2025-05-19","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2025-05-20","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":300},{"d":"2025-05-21","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":5000},{"d":"2025-05-22","o":10.2,"h":10.21,"l":10.19,"c":10.19,"v":1600},{"d":"2025-05-23","o":10.35,"h":10.45,"l":10.35,"c":10.45,"v":1200},{"d":"2025-05-27","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-05-28","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":500},{"d":"2025-05-29","o":10.21,"h":10.22,"l":10.21,"c":10.22,"v":6700},{"d":"2025-05-30","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":1300},{"d":"2025-06-02","o":10.23,"h":10.24,"l":10.23,"c":10.24,"v":2800},{"d":"2025-06-03","o":10.25,"h":10.31,"l":10.25,"c":10.31,"v":4300},{"d":"2025-06-04","o":10.36,"h":10.36,"l":10.32,"c":10.32,"v":400},{"d":"2025-06-05","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2025-06-06","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2025-06-09","o":10.32,"h":10.34,"l":10.32,"c":10.34,"v":1400},{"d":"2025-06-10","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":150200},{"d":"2025-06-11","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":6700},{"d":"2025-06-12","o":10.4,"h":10.4,"l":10.35,"c":10.36,"v":2000},{"d":"2025-06-13","o":10.35,"h":10.39,"l":10.35,"c":10.39,"v":2700},{"d":"2025-06-16","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":500},{"d":"2025-06-17","o":10.38,"h":10.39,"l":10.38,"c":10.39,"v":2700},{"d":"2025-06-18","o":10.39,"h":10.42,"l":10.39,"c":10.42,"v":6900},{"d":"2025-06-20","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":2600},{"d":"2025-06-23","o":10.4,"h":10.42,"l":10.4,"c":10.42,"v":500},{"d":"2025-06-24","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":600},{"d":"2025-06-25","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":500},{"d":"2025-06-26","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2025-06-27","o":10.45,"h":10.45,"l":10.31,"c":10.31,"v":2200},{"d":"2025-06-30","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-07-01","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-07-02","o":10.45,"h":10.45,"l":10.16,"c":10.41,"v":700},{"d":"2025-07-03","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-07","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-08","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-09","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-10","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-11","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-14","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-15","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-16","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-17","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-18","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-21","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-22","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-23","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2025-07-24","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":100},{"d":"2025-07-25","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2025-07-28","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2025-07-29","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":2000},{"d":"2025-07-30","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-07-31","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-08-01","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-08-04","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-08-05","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-08-06","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-08-07","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-08-08","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-08-11","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-08-12","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-08-13","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-08-14","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2025-08-15","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100},{"d":"2025-08-18","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-08-19","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-08-20","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2025-08-21","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":20200},{"d":"2025-08-22","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-08-25","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-08-26","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-08-27","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-08-28","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-08-29","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-02","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-03","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-04","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-05","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-08","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-09","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-10","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-11","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-12","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-15","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-16","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-17","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-18","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-19","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-22","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-23","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-24","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-25","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-26","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2025-09-29","o":12.57,"h":12.57,"l":12.57,"c":12.57,"v":300},{"d":"2025-09-30","o":12.57,"h":12.57,"l":12.57,"c":12.57,"v":0},{"d":"2025-10-01","o":12.57,"h":12.57,"l":12.57,"c":12.57,"v":0},{"d":"2025-10-02","o":12.57,"h":12.57,"l":12.57,"c":12.57,"v":0},{"d":"2025-10-03","o":12.57,"h":12.57,"l":12.57,"c":12.57,"v":0},{"d":"2025-10-06","o":12.57,"h":12.57,"l":12.57,"c":12.57,"v":0},{"d":"2025-10-07","o":12.57,"h":12.57,"l":12.57,"c":12.57,"v":0},{"d":"2025-10-08","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":200},{"d":"2025-10-09","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2025-10-10","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2025-10-13","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":1000},{"d":"2025-10-14","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2025-10-15","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2025-10-16","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2025-10-17","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2025-10-20","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2025-10-21","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2025-10-22","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2025-10-23","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2025-10-24","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":500},{"d":"2025-10-27","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-10-28","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-10-29","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-10-30","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-10-31","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-03","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-04","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-05","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-06","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-07","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-10","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-11","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-12","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-13","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-14","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-17","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-18","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-19","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-20","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-21","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-24","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2025-11-25","o":10.53,"h":10.53,"l":10.5,"c":10.5,"v":38600},{"d":"2025-11-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-11-28","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-02","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-03","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-04","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-05","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-10","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-17","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-18","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-19","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-23","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-24","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-29","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-30","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2025-12-31","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-02","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-05","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-06","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-20","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-21","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2026-01-23","o":10.91,"h":11,"l":10.75,"c":11,"v":25100},{"d":"2026-01-26","o":11.5,"h":11.5,"l":10.97,"c":11,"v":2000},{"d":"2026-01-27","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2026-01-28","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2026-01-29","o":11,"h":11,"l":11,"c":11,"v":700},{"d":"2026-01-30","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":1300},{"d":"2026-02-02","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-03","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-04","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-05","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-06","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-09","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-10","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-11","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-12","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-13","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-17","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-18","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-19","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-20","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-23","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-24","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-25","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-26","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-02-27","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-03-02","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-03-03","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-03-04","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-03-05","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-03-06","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-03-09","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2026-03-10","o":10.51,"h":11.48,"l":10.51,"c":10.9,"v":36200},{"d":"2026-03-11","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-12","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-13","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-16","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-17","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-18","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-19","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-20","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-23","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-24","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-25","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-26","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-27","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-30","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-03-31","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2026-04-01","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":181},{"d":"2026-04-02","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-06","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-07","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-08","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-10","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-13","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-14","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-15","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-16","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-17","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2026-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-21","o":10.7,"h":11.77,"l":10.7,"c":11.25,"v":3472},{"d":"2026-04-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2026-04-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-24","o":11.6,"h":11.6,"l":11.56,"c":11.56,"v":244},{"d":"2026-04-27","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2026-04-28","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2026-04-29","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2026-04-30","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2026-05-01","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2026-05-04","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2026-05-05","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2026-05-06","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"2026-05-07","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":154},{"d":"2026-05-08","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2026-05-11","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2026-05-12","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2026-05-13","o":12.32,"h":13,"l":12.32,"c":12.91,"v":1012},{"d":"2026-05-14","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2026-05-15","o":0,"h":0,"l":0,"c":12.91,"v":339}]